Benefitfocus (NQ: BNFT )

11.04 USD -0.18 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 11.37 11.38 11.02 11.04 108,056 -0.18(-1.60%)
Oct 14, 2021 11.06 11.36 10.88 11.22 161,495 +0.34(+3.12%)
Oct 13, 2021 10.65 10.90 10.61 10.88 124,071 +0.27(+2.54%)
Oct 12, 2021 10.64 10.72 10.56 10.61 86,504 +0.01(+0.09%)
Oct 11, 2021 10.80 10.81 10.60 10.60 96,553 -0.18(-1.67%)
Oct 08, 2021 10.78 10.81 10.63 10.78 120,485 +0.04(+0.37%)
Oct 07, 2021 10.82 10.91 10.67 10.74 147,573 +0.04(+0.37%)
Oct 06, 2021 10.76 10.86 10.49 10.70 153,514 -0.11(-1.02%)
Oct 05, 2021 11.01 11.01 10.78 10.81 140,081 -0.12(-1.10%)
Oct 04, 2021 11.37 11.37 10.89 10.93 173,775 -0.43(-3.79%)
Oct 01, 2021 11.11 11.45 10.95 11.36 216,890 +0.26(+2.34%)
Sep 30, 2021 11.38 11.42 11.02 11.10 214,932 -0.28(-2.46%)
Sep 29, 2021 11.39 11.43 11.39 11.38 143,700 -0.01(-0.09%)
Sep 28, 2021 11.49 11.54 11.23 11.39 183,427 -0.12(-1.04%)
Sep 27, 2021 11.33 11.70 11.31 11.51 307,104 +0.19(+1.68%)
Sep 24, 2021 11.33 11.48 11.20 11.32 84,150 -0.04(-0.35%)
Sep 23, 2021 11.11 11.50 10.98 11.36 432,696 +0.26(+2.34%)
Sep 22, 2021 11.14 11.53 11.03 11.10 95,330 +0.04(+0.36%)
Sep 21, 2021 11.04 11.19 10.89 11.06 382,767 +0.04(+0.36%)
Sep 20, 2021 10.83 11.08 10.81 11.02 214,603 -0.02(-0.18%)
Sep 17, 2021 11.11 11.21 10.96 11.04 610,131 -0.04(-0.36%)
Sep 16, 2021 11.10 11.23 10.98 11.08 163,131 +0.05(+0.45%)
Sep 15, 2021 10.99 11.19 10.83 11.03 283,727 +0.09(+0.82%)
Sep 14, 2021 11.55 11.55 10.84 10.94 294,314 -0.53(-4.62%)
Sep 13, 2021 11.52 11.52 11.38 11.47 102,191 +0.01(+0.09%)
Sep 10, 2021 11.62 11.62 11.45 11.46 148,498 -0.14(-1.21%)
Sep 09, 2021 11.63 11.70 11.55 11.60 122,303 -0.11(-0.94%)
Sep 08, 2021 11.61 11.76 11.57 11.71 152,133 +0.10(+0.86%)
Sep 07, 2021 11.80 11.86 11.52 11.61 160,780 -0.24(-2.03%)
Sep 03, 2021 11.96 11.96 11.68 11.85 171,333 -0.10(-0.84%)
Sep 02, 2021 12.01 12.01 11.78 11.95 100,166 +0.02(+0.17%)
Sep 01, 2021 12.14 12.23 11.85 11.93 185,727 -0.14(-1.16%)
Aug 31, 2021 12.17 12.33 12.04 12.07 121,771 -0.13(-1.07%)
Aug 30, 2021 11.96 12.22 11.91 12.20 156,274 +0.36(+3.04%)
Aug 27, 2021 11.62 12.03 11.62 11.84 225,270 +0.25(+2.16%)
Aug 26, 2021 11.88 11.96 11.56 11.59 177,427 -0.31(-2.61%)
Aug 25, 2021 11.97 12.12 11.55 11.90 131,079 -0.08(-0.67%)
Aug 24, 2021 12.03 12.28 11.94 11.98 149,326 -0.07(-0.58%)
Aug 23, 2021 11.64 12.05 11.64 12.05 109,160 +0.46(+3.97%)
Aug 20, 2021 11.26 11.64 11.22 11.59 229,921 +0.26(+2.29%)
Aug 19, 2021 11.36 11.48 11.18 11.33 191,787 -0.16(-1.39%)
Aug 18, 2021 11.42 11.81 11.41 11.49 190,316 +0.06(+0.52%)
Aug 17, 2021 11.25 11.44 11.24 11.43 237,950 +0.06(+0.53%)
Aug 16, 2021 11.38 11.52 11.35 11.37 243,630 -0.12(-1.04%)
Aug 13, 2021 11.69 11.73 11.46 11.49 304,391 -0.26(-2.21%)
Aug 12, 2021 12.16 12.29 11.71 11.75 180,108 -0.52(-4.24%)
Aug 11, 2021 12.01 12.45 12.01 12.27 346,162 +0.17(+1.40%)
Aug 10, 2021 12.46 12.46 11.68 12.10 371,943 +0.12(+1.00%)
Aug 09, 2021 11.50 12.03 11.50 11.98 244,300 +0.42(+3.63%)
Aug 06, 2021 11.72 11.76 11.37 11.56 1,986,339 +0.06(+0.52%)
Aug 05, 2021 11.60 12.02 11.49 11.50 577,887 -0.12(-1.03%)
Aug 04, 2021 12.03 12.12 11.18 11.62 894,380 -1.25(-9.71%)
Aug 03, 2021 13.13 13.13 12.82 12.87 189,672 -0.19(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.